Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohen & Steers Total Return Realty Fund, Inc.
(NY:
RFI
)
11.50
-0.10 (-0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
6.971
7.084
6.864
7.003
166,337
+0.06(+0.93%)
Mar 30, 2016
6.902
6.939
6.875
6.939
84,647
+0.07(+1.09%)
Mar 29, 2016
6.811
6.966
6.811
6.864
109,128
+0.05(+0.79%)
Mar 28, 2016
6.784
6.832
6.779
6.811
64,892
+0.09(+1.27%)
Mar 24, 2016
6.768
6.725
6.725
6.725
114,390
-0.04(-0.63%)
Mar 23, 2016
6.757
6.827
6.752
6.768
53,911
+0.01(+0.15%)
Mar 22, 2016
6.805
6.848
6.698
6.758
72,090
-0.05(-0.78%)
Mar 21, 2016
6.773
6.832
6.749
6.811
89,863
+0.01(+0.09%)
Mar 18, 2016
6.827
6.837
6.746
6.805
59,931
-0.01(-0.09%)
Mar 17, 2016
6.721
6.848
6.716
6.811
84,671
+0.08(+1.17%)
Mar 16, 2016
6.732
6.790
6.648
6.732
107,647
+0.01(+0.08%)
Mar 15, 2016
6.643
6.748
6.643
6.727
89,377
+0.08(+1.26%)
Mar 14, 2016
6.616
6.656
6.590
6.643
50,065
+0.01(+0.16%)
Mar 11, 2016
6.564
6.742
6.564
6.632
84,469
+0.13(+1.94%)
Mar 10, 2016
6.632
6.667
6.490
6.506
117,007
-0.09(-1.30%)
Mar 09, 2016
6.564
6.626
6.517
6.592
69,170
+0.05(+0.75%)
Mar 08, 2016
6.553
6.564
6.532
6.543
93,909
+0.00(+0.00%)
Mar 07, 2016
6.501
6.553
6.448
6.543
74,428
+0.02(+0.32%)
Mar 04, 2016
6.496
6.553
6.490
6.522
50,558
+0.00(+0.00%)
Mar 03, 2016
6.454
6.522
6.448
6.522
50,572
+0.10(+1.50%)
Mar 02, 2016
6.391
6.475
6.364
6.426
99,316
+0.03(+0.47%)
Mar 01, 2016
6.291
6.393
6.265
6.396
68,385
+0.11(+1.75%)
Feb 29, 2016
6.286
6.317
6.249
6.286
49,024
-0.01(-0.17%)
Feb 26, 2016
6.249
6.296
6.238
6.296
40,797
+0.03(+0.42%)
Feb 25, 2016
6.175
6.270
6.175
6.270
74,828
+0.10(+1.62%)
Feb 24, 2016
6.160
6.175
6.144
6.170
78,031
-0.01(-0.17%)
Feb 23, 2016
6.133
6.202
6.126
6.181
56,104
+0.03(+0.42%)
Feb 22, 2016
6.133
6.175
6.112
6.155
47,218
+0.08(+1.39%)
Feb 19, 2016
6.039
6.086
6.023
6.070
56,856
+0.03(+0.43%)
Feb 18, 2016
6.076
6.076
6.018
6.044
80,984
+0.02(+0.26%)
Feb 17, 2016
5.997
6.049
5.989
6.028
92,972
+0.09(+1.50%)
Feb 16, 2016
5.913
5.965
5.839
5.939
122,757
+0.04(+0.62%)
Feb 12, 2016
5.813
5.902
5.902
5.902
63,605
+0.13(+2.18%)
Feb 11, 2016
5.781
5.801
5.734
5.776
92,323
-0.09(-1.52%)
Feb 10, 2016
5.907
5.955
5.860
5.866
76,204
-0.01(-0.09%)
Feb 09, 2016
5.871
5.923
5.845
5.871
70,084
-0.07(-1.15%)
Feb 08, 2016
6.107
6.128
5.897
5.939
99,045
-0.20(-3.25%)
Feb 05, 2016
6.312
6.312
6.139
6.139
93,803
-0.16(-2.50%)
Feb 04, 2016
6.233
6.322
6.207
6.296
94,363
+0.02(+0.33%)
Feb 03, 2016
6.270
6.301
6.207
6.275
96,659
+0.03(+0.50%)
Feb 02, 2016
6.296
6.296
6.202
6.244
113,140
-0.08(-1.25%)
Feb 01, 2016
6.238
6.354
6.202
6.322
128,725
+0.08(+1.20%)
Jan 29, 2016
6.144
6.259
6.139
6.247
71,918
+0.12(+2.03%)
Jan 28, 2016
6.181
6.186
6.118
6.123
77,779
+0.01(+0.17%)
Jan 27, 2016
6.160
6.170
6.102
6.112
88,413
-0.07(-1.19%)
Jan 26, 2016
6.139
6.208
6.139
6.186
80,141
+0.09(+1.55%)
Jan 25, 2016
6.170
6.170
6.089
6.091
67,867
-0.09(-1.44%)
Jan 22, 2016
5.965
6.181
5.965
6.181
61,872
+0.30(+5.09%)
Jan 21, 2016
5.897
5.981
5.881
5.881
133,648
+0.01(+0.18%)
Jan 20, 2016
6.007
6.095
5.682
5.871
269,360
-0.16(-2.70%)
Jan 19, 2016
6.144
6.144
6.034
6.034
136,891
-0.04(-0.61%)
Jan 15, 2016
6.123
6.070
6.070
6.070
157,871
-0.11(-1.70%)
Jan 14, 2016
6.202
6.225
6.170
6.175
157,736
-0.02(-0.25%)
Jan 13, 2016
6.317
6.338
6.186
6.191
149,027
-0.10(-1.59%)
Jan 12, 2016
6.364
6.364
6.291
6.291
105,389
-0.04(-0.58%)
Jan 11, 2016
6.359
6.406
6.328
6.328
163,746
-0.01(-0.08%)
Jan 08, 2016
6.475
6.490
6.333
6.333
101,664
-0.07(-1.15%)
Jan 07, 2016
6.490
6.511
6.406
6.406
111,629
-0.14(-2.17%)
Jan 06, 2016
6.543
6.590
6.522
6.548
134,727
-0.02(-0.32%)
Jan 05, 2016
6.564
6.601
6.564
6.569
86,280
+0.03(+0.40%)
Jan 04, 2016
6.585
6.585
6.517
6.543
243,234
-0.07(-1.11%)
Dec 31, 2015
6.643
6.616
6.616
6.616
260,326
+0.01(+0.08%)
Dec 30, 2015
6.611
6.627
6.601
6.611
88,065
-0.02(-0.24%)
Dec 29, 2015
6.569
6.632
6.569
6.627
62,186
+0.08(+1.20%)
Dec 28, 2015
6.532
6.569
6.496
6.548
174,452
+0.02(+0.24%)
Dec 24, 2015
6.490
6.532
6.532
6.532
105,882
+0.04(+0.57%)
Dec 23, 2015
6.427
6.496
6.427
6.496
112,808
+0.06(+0.98%)
Dec 22, 2015
6.380
6.448
6.380
6.433
167,991
+0.06(+0.91%)
Dec 21, 2015
6.417
6.442
6.349
6.375
128,843
+0.02(+0.33%)
Dec 18, 2015
6.454
6.469
6.343
6.354
254,683
-0.13(-1.94%)
Dec 17, 2015
6.522
6.538
6.464
6.480
210,860
-0.01(-0.12%)
Dec 16, 2015
6.355
6.503
6.355
6.488
157,110
+0.15(+2.33%)
Dec 15, 2015
6.345
6.365
6.309
6.340
113,060
+0.04(+0.57%)
Dec 14, 2015
6.289
6.320
6.259
6.304
100,347
+0.01(+0.16%)
Dec 11, 2015
6.304
6.335
6.289
6.294
90,281
-0.03(-0.48%)
Dec 10, 2015
6.355
6.391
6.320
6.325
83,412
-0.04(-0.56%)
Dec 09, 2015
6.360
6.396
6.335
6.360
109,808
-0.05(-0.79%)
Dec 08, 2015
6.371
6.411
6.371
6.411
158,869
+0.01(+0.08%)
Dec 07, 2015
6.391
6.422
6.360
6.406
232,259
+0.02(+0.24%)
Dec 04, 2015
6.335
6.416
6.335
6.391
74,811
+0.05(+0.72%)
Dec 03, 2015
6.427
6.428
6.335
6.345
253,315
-0.07(-1.11%)
Dec 02, 2015
6.503
6.518
6.416
6.416
138,566
-0.10(-1.49%)
Dec 01, 2015
6.488
6.513
6.478
6.513
104,484
+0.05(+0.71%)
Nov 30, 2015
6.467
6.483
6.457
6.467
186,828
+0.03(+0.40%)
Nov 27, 2015
6.432
6.472
6.432
6.442
52,254
+0.02(+0.24%)
Nov 25, 2015
6.411
6.427
6.427
6.427
121,356
+0.04(+0.56%)
Nov 24, 2015
6.391
6.406
6.366
6.391
76,262
-0.02(-0.24%)
Nov 23, 2015
6.360
6.416
6.340
6.406
162,480
+0.07(+1.04%)
Nov 20, 2015
6.284
6.366
6.284
6.340
169,823
+0.06(+0.97%)
Nov 19, 2015
6.223
6.289
6.213
6.279
191,337
+0.07(+1.07%)
Nov 18, 2015
6.157
6.223
6.136
6.213
83,327
+0.06(+0.99%)
Nov 17, 2015
6.131
6.177
6.116
6.152
103,000
+0.02(+0.33%)
Nov 16, 2015
6.070
6.131
6.065
6.131
104,508
+0.05(+0.84%)
Nov 13, 2015
6.106
6.136
6.060
6.080
115,181
-0.03(-0.50%)
Nov 12, 2015
6.136
6.154
6.106
6.111
199,879
-0.05(-0.83%)
Nov 11, 2015
6.192
6.197
6.147
6.162
127,996
-0.00(-0.07%)
Nov 10, 2015
6.121
6.172
6.116
6.166
127,232
+0.07(+1.07%)
Nov 09, 2015
6.213
6.213
6.070
6.101
298,736
-0.14(-2.20%)
Nov 06, 2015
6.381
6.381
6.218
6.238
161,027
-0.18(-2.85%)
Nov 05, 2015
6.432
6.437
6.391
6.422
187,233
-0.02(-0.24%)
Nov 04, 2015
6.457
6.478
6.416
6.437
101,926
-0.04(-0.63%)
Nov 03, 2015
6.488
6.554
6.437
6.478
202,522
-0.04(-0.63%)
Nov 02, 2015
6.406
6.528
6.406
6.518
78,538
+0.10(+1.51%)
Oct 30, 2015
6.437
6.467
6.391
6.422
74,954
+0.00(+0.00%)
Oct 29, 2015
6.437
6.457
6.411
6.422
105,509
-0.05(-0.71%)
Oct 28, 2015
6.498
6.559
6.408
6.467
79,604
-0.03(-0.47%)
Oct 27, 2015
6.452
6.498
6.442
6.498
72,064
+0.04(+0.69%)
Oct 26, 2015
6.493
6.493
6.447
6.453
67,677
-0.02(-0.30%)
Oct 23, 2015
6.534
6.534
6.457
6.472
49,546
-0.05(-0.70%)
Oct 22, 2015
6.513
6.544
6.508
6.518
100,916
+0.02(+0.31%)
Oct 21, 2015
6.508
6.534
6.498
6.498
50,936
-0.01(-0.16%)
Oct 20, 2015
6.488
6.528
6.487
6.508
64,924
+0.02(+0.24%)
Oct 19, 2015
6.391
6.493
6.391
6.493
68,851
+0.08(+1.19%)
Oct 16, 2015
6.366
6.432
6.366
6.416
58,239
+0.06(+0.96%)
Oct 15, 2015
6.360
6.374
6.345
6.355
67,641
-0.01(-0.08%)
Oct 14, 2015
6.355
6.360
6.330
6.360
75,039
-0.03(-0.40%)
Oct 13, 2015
6.411
6.416
6.360
6.386
65,450
-0.04(-0.56%)
Oct 12, 2015
6.401
6.442
6.396
6.422
85,105
+0.01(+0.16%)
Oct 09, 2015
6.366
6.411
6.360
6.411
162,390
+0.07(+1.12%)
Oct 08, 2015
6.330
6.391
6.304
6.340
139,735
-0.02(-0.32%)
Oct 07, 2015
6.304
6.360
6.269
6.360
95,408
+0.05(+0.81%)
Oct 06, 2015
6.228
6.309
6.203
6.309
106,061
+0.05(+0.81%)
Oct 05, 2015
6.203
6.259
6.203
6.259
131,754
+0.05(+0.82%)
Oct 02, 2015
6.121
6.208
6.060
6.208
147,637
+0.02(+0.33%)
Oct 01, 2015
6.050
6.187
6.029
6.187
262,625
+0.14(+2.27%)
Sep 30, 2015
6.070
6.131
6.024
6.050
288,680
+0.06(+0.93%)
Sep 29, 2015
5.887
5.994
5.887
5.994
296,782
+0.10(+1.73%)
Sep 28, 2015
6.014
6.019
5.866
5.892
172,972
-0.13(-2.20%)
Sep 25, 2015
6.024
6.070
5.984
6.024
124,873
+0.03(+0.42%)
Sep 24, 2015
6.035
6.045
5.953
5.999
85,106
-0.05(-0.76%)
Sep 23, 2015
5.994
6.060
5.994
6.045
91,995
+0.06(+1.02%)
Sep 22, 2015
6.035
6.062
5.984
5.984
99,817
-0.08(-1.34%)
Sep 21, 2015
6.096
6.143
6.060
6.065
89,381
-0.03(-0.50%)
Sep 18, 2015
6.050
6.116
6.045
6.096
79,616
+0.05(+0.76%)
Sep 17, 2015
5.981
6.100
5.873
6.050
256,354
+0.05(+0.90%)
Sep 16, 2015
5.907
5.996
5.907
5.996
141,224
+0.09(+1.50%)
Sep 15, 2015
5.893
5.917
5.873
5.907
148,291
-0.01(-0.17%)
Sep 14, 2015
5.917
5.937
5.893
5.917
86,334
-0.01(-0.25%)
Sep 11, 2015
5.863
5.937
5.853
5.932
51,179
+0.08(+1.34%)
Sep 10, 2015
5.804
5.922
5.799
5.853
71,442
+0.05(+0.93%)
Sep 09, 2015
5.888
5.917
5.799
5.799
56,912
-0.07(-1.25%)
Sep 08, 2015
5.883
5.917
5.848
5.873
54,700
+0.02(+0.42%)
Sep 04, 2015
5.863
5.848
5.848
5.848
73,311
-0.06(-1.00%)
Sep 03, 2015
5.898
5.991
5.893
5.907
56,989
+0.01(+0.17%)
Sep 02, 2015
5.893
5.898
5.844
5.898
93,282
+0.07(+1.18%)
Sep 01, 2015
5.848
5.898
5.804
5.829
138,552
-0.09(-1.49%)
Aug 31, 2015
5.966
5.981
5.900
5.917
100,035
-0.07(-1.23%)
Aug 28, 2015
5.952
6.015
5.952
5.991
66,644
-0.01(-0.10%)
Aug 27, 2015
5.912
6.030
5.898
5.997
109,366
+0.12(+2.02%)
Aug 26, 2015
5.947
5.947
5.829
5.878
225,858
-0.03(-0.58%)
Aug 25, 2015
6.011
6.011
5.907
5.912
104,963
-0.03(-0.58%)
Aug 24, 2015
6.001
6.040
4.464
5.947
1,174,748
-0.24(-3.89%)
Aug 21, 2015
6.290
6.305
6.187
6.187
142,161
-0.13(-2.02%)
Aug 20, 2015
6.290
6.344
6.276
6.315
110,336
-0.03(-0.46%)
Aug 19, 2015
6.320
6.359
6.295
6.344
137,620
+0.01(+0.23%)
Aug 18, 2015
6.290
6.335
6.289
6.330
95,907
+0.01(+0.23%)
Aug 17, 2015
6.276
6.325
6.261
6.315
138,760
+0.04(+0.63%)
Aug 14, 2015
6.212
6.276
6.207
6.276
132,952
+0.03(+0.55%)
Aug 13, 2015
6.231
6.276
6.192
6.241
117,595
+0.01(+0.16%)
Aug 12, 2015
6.187
6.231
6.158
6.231
105,583
+0.04(+0.63%)
Aug 11, 2015
6.158
6.202
6.133
6.192
110,177
+0.01(+0.24%)
Aug 10, 2015
6.212
6.212
6.163
6.177
134,471
-0.01(-0.24%)
Aug 07, 2015
6.138
6.212
6.128
6.192
55,784
+0.03(+0.56%)
Aug 06, 2015
6.177
6.178
6.094
6.158
81,518
-0.03(-0.48%)
Aug 05, 2015
6.256
6.258
6.163
6.187
113,891
-0.04(-0.63%)
Aug 04, 2015
6.256
6.281
6.212
6.227
137,905
-0.01(-0.24%)
Aug 03, 2015
6.246
6.261
6.217
6.241
107,751
+0.00(+0.08%)
Jul 31, 2015
6.177
6.236
6.177
6.236
146,134
+0.06(+1.03%)
Jul 30, 2015
6.173
6.177
6.153
6.173
102,699
-0.00(-0.08%)
Jul 29, 2015
6.143
6.182
6.104
6.177
117,371
+0.03(+0.48%)
Jul 28, 2015
6.143
6.153
6.123
6.148
99,819
+0.01(+0.21%)
Jul 27, 2015
6.133
6.173
6.133
6.135
46,385
-0.01(-0.13%)
Jul 24, 2015
6.128
6.153
6.114
6.143
95,189
+0.02(+0.32%)
Jul 23, 2015
6.143
6.143
6.109
6.123
73,780
-0.04(-0.64%)
Jul 22, 2015
6.153
6.182
6.114
6.163
165,499
+0.01(+0.16%)
Jul 21, 2015
6.133
6.173
6.133
6.153
96,317
+0.02(+0.32%)
Jul 20, 2015
6.158
6.158
6.119
6.133
175,387
-0.03(-0.48%)
Jul 17, 2015
6.168
6.177
6.143
6.163
109,833
+0.00(+0.08%)
Jul 16, 2015
6.123
6.163
6.123
6.158
160,346
+0.06(+1.06%)
Jul 15, 2015
6.109
6.121
6.074
6.093
154,862
-0.03(-0.42%)
Jul 14, 2015
6.123
6.148
6.099
6.119
128,771
-0.01(-0.24%)
Jul 13, 2015
6.158
6.192
6.114
6.133
100,864
-0.00(-0.08%)
Jul 10, 2015
6.138
6.148
6.123
6.138
113,519
+0.03(+0.48%)
Jul 09, 2015
6.138
6.168
6.084
6.109
72,576
-0.01(-0.16%)
Jul 08, 2015
6.109
6.126
6.089
6.119
84,554
+0.00(+0.00%)
Jul 07, 2015
6.182
6.197
6.089
6.119
244,559
-0.03(-0.56%)
Jul 06, 2015
6.099
6.158
6.094
6.153
119,656
+0.03(+0.48%)
Jul 02, 2015
6.109
6.123
6.123
6.123
97,341
+0.01(+0.24%)
Jul 01, 2015
5.991
6.114
5.980
6.109
211,988
+0.14(+2.30%)
Jun 30, 2015
5.986
5.986
5.917
5.971
194,143
+0.05(+0.83%)
Jun 29, 2015
5.937
5.971
5.893
5.922
174,950
-0.05(-0.82%)
Jun 26, 2015
5.942
5.971
5.902
5.971
173,807
+0.02(+0.41%)
Jun 25, 2015
6.079
6.079
5.947
5.947
184,242
-0.13(-2.10%)
Jun 24, 2015
6.123
6.123
6.069
6.074
108,920
-0.04(-0.72%)
Jun 23, 2015
6.133
6.173
6.094
6.119
98,697
+0.00(+0.00%)
Jun 22, 2015
6.192
6.202
6.119
6.119
142,804
-0.06(-1.03%)
Jun 19, 2015
6.212
6.212
6.163
6.182
106,621
-0.04(-0.63%)
Jun 18, 2015
6.128
6.231
6.128
6.222
113,362
+0.11(+1.85%)
Jun 17, 2015
6.070
6.109
6.040
6.109
169,725
+0.05(+0.88%)
Jun 16, 2015
6.065
6.070
6.051
6.056
107,387
-0.02(-0.32%)
Jun 15, 2015
6.065
6.089
6.032
6.075
91,749
-0.00(-0.08%)
Jun 12, 2015
6.085
6.118
6.070
6.080
79,745
-0.03(-0.47%)
Jun 11, 2015
6.133
6.162
6.099
6.109
149,522
-0.01(-0.16%)
Jun 10, 2015
6.094
6.152
6.075
6.118
148,455
+0.05(+0.79%)
Jun 09, 2015
6.133
6.133
6.056
6.070
126,980
-0.06(-0.94%)
Jun 08, 2015
6.056
6.142
6.036
6.128
316,060
+0.08(+1.27%)
Jun 05, 2015
6.036
6.064
5.969
6.051
193,316
-0.02(-0.40%)
Jun 04, 2015
6.070
6.128
6.070
6.075
235,775
-0.03(-0.47%)
Jun 03, 2015
6.191
6.191
6.099
6.104
102,189
-0.08(-1.32%)
Jun 02, 2015
6.248
6.258
6.171
6.186
123,565
-0.07(-1.08%)
Jun 01, 2015
6.258
6.268
6.238
6.253
133,722
+0.01(+0.23%)
May 29, 2015
6.229
6.253
6.200
6.239
256,418
+0.01(+0.15%)
May 28, 2015
6.229
6.248
6.220
6.229
98,978
+0.00(+0.00%)
May 27, 2015
6.215
6.248
6.210
6.229
196,851
+0.00(+0.08%)
May 26, 2015
6.263
6.269
6.210
6.224
82,626
-0.05(-0.77%)
May 22, 2015
6.301
6.273
6.273
6.273
71,197
-0.03(-0.53%)
May 21, 2015
6.345
6.354
6.287
6.306
165,314
-0.02(-0.30%)
May 20, 2015
6.287
6.340
6.282
6.325
127,947
+0.02(+0.38%)
May 19, 2015
6.297
6.321
6.229
6.301
98,495
-0.02(-0.38%)
May 18, 2015
6.292
6.330
6.263
6.325
141,973
-0.00(-0.08%)
May 15, 2015
6.277
6.330
6.268
6.330
122,409
+0.08(+1.31%)
May 14, 2015
6.200
6.258
6.195
6.248
101,558
+0.07(+1.09%)
May 13, 2015
6.215
6.258
6.157
6.181
134,253
-0.01(-0.23%)
May 12, 2015
6.162
6.201
6.099
6.195
200,703
+0.00(+0.00%)
May 11, 2015
6.239
6.263
6.167
6.195
106,715
-0.05(-0.77%)
May 08, 2015
6.268
6.306
6.229
6.244
150,234
+0.06(+0.93%)
May 07, 2015
6.157
6.215
6.157
6.186
118,469
+0.03(+0.55%)
May 06, 2015
6.220
6.220
6.114
6.152
174,908
-0.05(-0.78%)
May 05, 2015
6.258
6.258
6.181
6.200
262,309
-0.05(-0.85%)
May 04, 2015
6.292
6.316
6.244
6.253
146,394
-0.03(-0.54%)
May 01, 2015
6.258
6.311
6.258
6.287
159,851
+0.02(+0.38%)
Apr 30, 2015
6.369
6.369
6.229
6.263
306,300
-0.12(-1.81%)
Apr 29, 2015
6.383
6.403
6.345
6.378
243,839
-0.06(-0.97%)
Apr 28, 2015
6.475
6.475
6.417
6.441
221,367
-0.01(-0.22%)
Apr 27, 2015
6.509
6.523
6.436
6.456
165,171
-0.04(-0.67%)
Apr 24, 2015
6.499
6.542
6.480
6.499
118,137
-0.01(-0.22%)
Apr 23, 2015
6.499
6.523
6.426
6.513
121,880
+0.02(+0.30%)
Apr 22, 2015
6.489
6.494
6.480
6.494
96,353
+0.04(+0.60%)
Apr 21, 2015
6.480
6.499
6.451
6.456
93,762
+0.01(+0.15%)
Apr 20, 2015
6.441
6.475
6.433
6.446
94,987
+0.01(+0.15%)
Apr 17, 2015
6.431
6.456
6.428
6.436
113,666
-0.04(-0.67%)
Apr 16, 2015
6.431
6.499
6.419
6.480
157,269
+0.02(+0.37%)
Apr 15, 2015
6.475
6.475
6.431
6.456
157,200
-0.00(-0.05%)
Apr 14, 2015
6.403
6.460
6.393
6.459
159,606
+0.07(+1.03%)
Apr 13, 2015
6.427
6.436
6.393
6.393
84,110
-0.02(-0.37%)
Apr 10, 2015
6.460
6.499
6.398
6.417
114,999
-0.03(-0.52%)
Apr 09, 2015
6.547
6.562
6.441
6.451
122,652
-0.12(-1.76%)
Apr 08, 2015
6.562
6.566
6.542
6.566
86,678
+0.00(+0.00%)
Apr 07, 2015
6.624
6.643
6.557
6.566
100,487
-0.06(-0.87%)
Apr 06, 2015
6.595
6.663
6.595
6.624
124,126
+0.02(+0.36%)
Apr 02, 2015
6.619
6.600
6.600
6.600
95,483
-0.03(-0.44%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.